Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.894,21 +78,29 (+0,21%) Gold
2.314,90 +12,00 (+0,52%) EUR/USD
1,0684 +0,0011 (+0,11%) Bitcoin EUR
53.385,75 -3.768,90 (-6,59%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:13AM EDT. Markt geöffnet.
Strike:200.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00200000 | 2024-04-29 1:13PM EDT | 2024-05-24 | 73.00 | 69.30 | 71.20 | 0.00 | - | 2 | 3 | 70.58% |
| V240621C00200000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 74.12 | 70.45 | 71.60 | 0.00 | - | 46 | 1,245 | 55.13% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 2024-09-20 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 79.15% |
| V241018C00200000 | 2024-03-18 1:34PM EDT | 2024-10-18 | 93.20 | 76.45 | 80.50 | 0.00 | - | 1 | 6 | 51.72% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 2024-11-15 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 70.99% |
| V241220C00200000 | 2024-04-11 2:09PM EDT | 2024-12-20 | 83.55 | 75.70 | 77.05 | 0.00 | - | 2 | 3 | 41.36% |
| V250117C00200000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 83.00 | 76.90 | 78.45 | 0.00 | - | 2 | 2,751 | 41.73% |
| V250321C00200000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 83.55 | 77.90 | 80.80 | 0.00 | - | - | 1 | 41.24% |
| V250516C00200000 | 2024-04-11 10:34AM EDT | 2025-05-16 | 85.59 | 79.50 | 82.45 | 0.00 | - | 1 | 2 | 40.43% |
| V250620C00200000 | 2024-03-07 3:02PM EDT | 2025-06-20 | 91.15 | 88.55 | 92.50 | 0.00 | - | - | 1 | 51.41% |
| V250919C00200000 | 2024-01-19 12:37PM EDT | 2025-09-19 | 86.08 | 92.50 | 97.00 | 0.00 | - | 3 | 3 | 51.48% |
| V260116C00200000 | 2024-04-30 9:52AM EDT | 2026-01-16 | 89.00 | 87.95 | 90.30 | 0.00 | - | 1 | 59 | 39.71% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00200000 | 2024-04-26 3:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 187.60% |
| V240510P00200000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 66.02% |
| V240517P00200000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 80 | 61.04% |
| V240524P00200000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 54.79% |
| V240621P00200000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.36 | 0.00 | - | 2 | 2,009 | 40.77% |
| V240719P00200000 | 2024-04-30 10:00AM EDT | 2024-07-19 | 0.17 | 0.13 | 0.21 | 0.00 | - | 20 | 47 | 30.23% |
| V240920P00200000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 0.48 | 0.51 | 0.61 | 0.00 | - | 8 | 165 | 26.97% |
| V241018P00200000 | 2024-04-01 1:33PM EDT | 2024-10-18 | 0.90 | 0.70 | 0.80 | 0.00 | - | 1 | 13 | 25.98% |
| V241115P00200000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 1.07 | 1.02 | 1.20 | 0.00 | - | 1 | 33 | 26.21% |
| V241220P00200000 | 2024-04-22 2:42PM EDT | 2024-12-20 | 1.64 | 1.42 | 1.53 | 0.00 | - | 11 | 103 | 25.54% |
| V250117P00200000 | 2024-04-29 1:02PM EDT | 2025-01-17 | 1.58 | 1.61 | 1.77 | 0.00 | - | 86 | 1,565 | 24.99% |
| V250321P00200000 | 2024-04-30 10:56AM EDT | 2025-03-21 | 2.30 | 2.25 | 2.49 | 0.00 | - | 7 | 62 | 24.49% |
| V250516P00200000 | 2024-04-22 10:12AM EDT | 2025-05-16 | 3.50 | 2.74 | 3.20 | 0.00 | - | 9 | 31 | 24.26% |
| V250620P00200000 | 2024-04-24 9:38AM EDT | 2025-06-20 | 2.88 | 3.25 | 3.65 | 0.00 | - | 4 | 12 | 24.14% |
| V250919P00200000 | 2024-04-29 3:14PM EDT | 2025-09-19 | 4.35 | 4.20 | 4.85 | 0.00 | - | 2 | 15 | 23.91% |
| V260116P00200000 | 2024-04-29 10:25AM EDT | 2026-01-16 | 5.50 | 5.35 | 6.15 | 0.00 | - | 2 | 88 | 23.33% |
